Date,Open,High,Low,Close,Volume,OpenInt
2016-01-08,22.995,23.034,22.881,22.881,11034,0
2016-01-12,23.178,23.178,23.034,23.034,1374,0
2016-01-13,23.234,23.234,22.981,22.981,593,0
2016-01-14,22.709,23.118,22.709,23.118,33643,0
2016-01-15,22.462,22.462,22.31,22.326,4093,0
2016-01-20,21.718,21.761,21.718,21.761,1199,0
2016-01-25,22.661,22.737,22.661,22.699,1210,0
2016-01-26,22.709,22.862,22.709,22.862,419,0
2016-01-27,22.985,22.985,22.853,22.853,1714,0
2016-02-01,23.244,23.252,23.225,23.252,367349,0
2016-02-02,22.652,22.699,22.613,22.673,6243,0
2016-02-03,22.223,23.053,22.203,22.536,4785,0
2016-02-04,22.517,22.604,22.517,22.604,4193,0
2016-02-05,22.604,22.642,22.471,22.471,1434,0
2016-02-08,22.071,22.071,21.775,21.775,1856,0
2016-02-09,21.46,21.631,21.393,21.407,2695,0
2016-02-10,21.878,21.878,21.878,21.878,1133,0
2016-02-11,21.317,21.317,21.163,21.278,9954,0
2016-02-12,21.383,21.518,21.336,21.498,6470,0
2016-02-16,22.061,22.061,22.061,22.061,140,0
2016-02-17,22.478,22.66,22.478,22.652,26118,0
2016-02-19,22.375,22.48,22.375,22.462,2208,0
2016-02-24,22.32,22.32,22.32,22.32,104,0
2016-02-25,22.468,22.468,22.468,22.468,104,0
2016-03-02,23.118,23.244,23.11,23.244,2937,0
2016-03-03,23.281,23.281,23.271,23.271,2203,0
2016-03-08,23.404,23.472,23.32,23.32,34471,0
2016-03-09,23.463,23.463,23.453,23.453,2096,0
2016-03-10,23.377,23.377,23.252,23.252,243,0
2016-03-11,23.891,23.891,23.796,23.862,11825,0
2016-03-16,23.632,23.632,23.597,23.597,4088,0
2016-03-18,23.901,23.901,23.901,23.901,1049,0
2016-03-21,23.869,23.869,23.833,23.843,6067,0
2016-03-22,23.843,23.843,23.843,23.843,0,0
2016-03-23,23.797,23.797,23.797,23.797,1101,0
2016-03-24,23.797,23.797,23.797,23.797,0,0
2016-03-28,23.596,23.596,23.584,23.596,1985,0
2016-03-29,23.596,23.596,23.596,23.596,0,0
2016-03-30,23.596,23.596,23.596,23.596,0,0
2016-03-31,23.596,23.596,23.596,23.596,0,0
2016-04-01,23.596,23.596,23.596,23.596,0,0
2016-04-04,23.596,23.596,23.596,23.596,0,0
2016-04-05,23.596,23.596,23.596,23.596,0,0
2016-04-06,23.596,23.596,23.596,23.596,0,0
2016-04-07,23.596,23.596,23.596,23.596,0,0
2016-04-08,23.596,23.596,23.596,23.596,0,0
2016-04-11,23.497,23.497,23.497,23.497,166,0
2016-04-12,23.766,23.766,23.765,23.766,3302,0
2016-04-13,23.766,23.766,23.766,23.766,0,0
2016-04-14,23.766,23.766,23.766,23.766,0,0
2016-04-15,23.766,23.766,23.766,23.766,0,0
2016-04-18,23.766,23.766,23.766,23.766,0,0
2016-04-19,24.619,24.724,24.61,24.714,1723,0
2016-04-20,24.714,24.714,24.714,24.714,0,0
2016-04-21,24.57,24.6,24.55,24.55,9359592,0
2016-04-22,24.656,24.656,24.58,24.58,6268,0
2016-04-25,24.436,24.436,24.407,24.407,2649,0
2016-04-26,24.436,24.436,24.436,24.436,2121,0
2016-04-27,24.416,24.426,24.392,24.426,20561,0
2016-04-28,24.339,24.339,24.302,24.302,2353,0
2016-04-29,23.957,24.072,23.957,24.072,161461,0
2016-05-02,24.096,24.185,24.096,24.185,1112,0
2016-05-03,23.876,23.879,23.814,23.814,5685,0
2016-05-04,23.584,23.584,23.574,23.584,1733,0
2016-05-05,23.632,23.632,23.622,23.622,286,0
2016-05-06,23.622,23.661,23.507,23.641,13415,0
2016-05-09,23.733,23.733,23.517,23.536,9646,0
2016-05-10,23.757,23.862,23.757,23.824,9949,0
2016-05-11,23.709,23.718,23.604,23.604,3682,0
2016-05-12,23.604,23.604,23.604,23.604,0,0
2016-05-13,23.604,23.604,23.421,23.421,10397,0
2016-05-16,23.651,23.742,23.651,23.742,11028,0
2016-05-17,23.681,23.681,23.676,23.678,1260,0
2016-05-18,23.546,23.546,23.546,23.546,784,0
2016-05-19,23.393,23.393,23.173,23.231,63175,0
2016-05-20,23.584,23.622,23.582,23.584,5945,0
2016-05-23,23.555,23.555,23.555,23.555,7903,0
2016-05-24,23.853,23.862,23.843,23.862,1255,0
2016-05-25,24.091,24.168,24.091,24.118,10322,0
2016-05-26,24.148,24.215,24.146,24.215,12106,0
2016-05-27,24.215,24.302,24.215,24.235,8099,0
2016-05-31,24.312,24.312,24.062,24.062,76792,0
2016-06-01,24.008,24.008,24.008,24.008,704,0
2016-06-02,23.939,23.943,23.939,23.942,3116,0
2016-06-03,23.939,24.091,23.939,24.023,33531,0
2016-06-06,24.133,24.133,24.133,24.133,104,0
2016-06-07,24.36,24.36,24.359,24.36,1327,0
2016-06-08,24.378,24.378,24.378,24.378,18534,0
2016-06-09,24.062,24.176,24.062,24.138,26056,0
2016-06-10,23.691,23.701,23.479,23.488,224927,0
2016-06-13,23.163,23.163,23.163,23.163,213,0
2016-06-14,22.856,22.971,22.827,22.971,21491,0
2016-06-15,23.221,23.221,23.023,23.058,500377,0
2016-06-16,22.914,23.143,22.914,23.143,16215,0
2016-06-17,23.038,23.138,22.981,22.99,201396,0
2016-06-20,23.716,23.76,23.674,23.694,45622,0
2016-06-21,23.78,24.089,23.78,23.905,52295,0
2016-06-22,24.012,24.012,23.829,23.925,12252,0
2016-06-23,24.244,24.409,24.157,24.409,132815,0
2016-06-24,23.064,23.229,22.753,22.84,45512,0
2016-06-27,22.432,22.432,22.25,22.25,94306,0
2016-06-28,22.838,22.99,22.838,22.957,35416,0
2016-06-29,23.265,23.305,23.12,23.14,348871,0
2016-06-30,23.393,23.809,23.383,23.654,96962,0
2016-07-01,23.759,23.78,23.751,23.76,10667,0
2016-07-05,23.344,23.366,23.335,23.335,2005,0
2016-07-06,23.044,23.275,22.928,23.275,48768,0
2016-07-07,23.354,23.393,23.275,23.275,751,0
2016-07-08,23.48,23.557,23.45,23.528,23049,0
2016-07-11,23.905,23.943,23.866,23.885,4219,0
2016-07-12,24.273,24.321,24.215,24.215,165729,0
2016-07-13,24.321,24.321,24.235,24.273,5504,0
2016-07-14,24.448,24.448,24.351,24.351,7148,0
2016-07-15,24.409,24.418,24.361,24.361,14177,0
2016-07-18,24.361,24.535,24.293,24.39,33407,0
2016-07-19,24.293,24.321,24.205,24.318,19720,0
2016-07-20,24.303,24.476,24.303,24.438,10068,0
2016-07-21,24.448,24.476,24.38,24.38,2215,0
2016-07-22,24.476,24.545,24.428,24.458,1857,0
2016-07-25,24.515,24.515,24.39,24.392,13239,0
2016-07-26,24.468,24.525,24.399,24.468,2828,0
2016-07-27,24.691,24.691,24.486,24.584,4545,0
2016-07-28,24.535,24.65,24.438,24.614,10114,0
2016-07-29,24.623,24.7,24.574,24.631,36382,0
2016-08-01,24.554,24.564,24.476,24.515,8625,0
2016-08-02,24.341,24.351,24.06,24.06,11459,0
2016-08-03,24.127,24.2,24.07,24.19,5613,0
2016-08-04,24.438,24.476,24.37,24.448,29357,0
2016-08-05,24.623,24.691,24.584,24.651,106959,0
2016-08-08,24.825,24.835,24.795,24.795,8425,0
2016-08-09,24.941,24.995,24.941,24.981,1879,0
2016-08-10,25.019,25.049,24.961,24.981,35694,0
2016-08-11,25.106,25.255,25.059,25.184,39841,0
2016-08-12,25.154,25.184,25.106,25.106,15224,0
2016-08-15,25.213,25.242,25.174,25.184,16423,0
2016-08-16,25.059,25.069,24.971,24.971,168351,0
2016-08-17,24.991,25.019,24.883,25.009,7451,0
2016-08-18,24.981,25.049,24.932,25.019,33378,0
2016-08-19,24.903,24.991,24.854,24.932,53089,0
2016-08-22,24.883,24.971,24.854,24.923,20550,0
2016-08-23,25.069,25.077,24.981,24.981,19813,0
2016-08-24,25.077,25.077,24.971,25,4222,0
2016-08-25,24.923,24.961,24.873,24.893,21130,0
2016-08-26,24.981,25.116,24.776,24.785,6801,0
2016-08-29,24.923,25.009,24.883,24.932,12395,0
2016-08-30,25.096,25.106,25.029,25.029,9505,0
2016-08-31,25.077,25.077,24.932,24.981,6528,0
2016-09-01,25.125,25.135,24.971,25.054,2810,0
2016-09-02,25.329,25.473,25.29,25.387,19877,0
2016-09-06,25.463,25.493,25.435,25.435,3206,0
2016-09-07,25.502,25.502,25.445,25.463,7032,0
2016-09-08,25.57,25.57,25.435,25.493,9902,0
2016-09-09,25.349,25.359,25.082,25.084,3286,0
2016-09-12,24.835,25.223,24.835,25.203,7776,0
2016-09-13,24.873,24.873,24.651,24.747,3390,0
2016-09-14,24.7,24.795,24.633,24.651,42184,0
2016-09-15,24.691,24.845,24.641,24.815,15774,0
2016-09-16,24.641,24.7,24.594,24.631,33231,0
2016-09-19,24.835,24.864,24.785,24.795,38752,0
2016-09-20,24.951,24.951,24.854,24.903,23347,0
2016-09-21,25.086,25.26,24.961,25.232,28341,0
2016-09-22,25.55,25.55,25.462,25.473,229983,0
2016-09-23,25.329,25.359,25.3,25.319,23914,0
2016-09-26,25.207,25.207,25.002,25.002,12877,0
2016-09-27,24.954,25.071,24.954,25.071,19997,0
2016-09-28,25.129,25.364,25.063,25.294,41203,0
2016-09-29,25.469,25.469,25.002,25.148,54190,0
2016-09-30,25.255,25.302,25.255,25.275,1527,0
2016-10-03,25.241,25.275,25.228,25.275,23226,0
2016-10-04,25.479,25.479,25.295,25.295,36925,0
2016-10-05,25.46,25.518,25.451,25.518,5358,0
2016-10-06,25.587,25.587,25.421,25.469,20141,0
2016-10-07,25.392,25.41,25.265,25.364,3569,0
2016-10-10,25.508,25.547,25.508,25.508,10756,0
2016-10-11,25.421,25.421,25.246,25.246,3380,0
2016-10-12,25.238,25.255,25.227,25.227,11192,0
2016-10-13,24.895,24.999,24.895,24.983,3974,0
2016-10-14,25.354,25.354,25.188,25.236,14579,0
2016-10-17,25.168,25.168,25.067,25.067,1984,0
2016-10-18,25.324,25.335,25.236,25.265,178945,0
2016-10-19,25.344,25.401,25.344,25.37,8884,0
2016-10-20,25.364,25.451,25.334,25.344,4666,0
2016-10-21,25.338,25.401,25.334,25.401,3406,0
2016-10-24,25.489,25.489,25.309,25.314,12220,0
2016-10-25,25.431,25.431,25.382,25.382,4601,0
2016-10-26,25.275,25.354,25.255,25.305,5087,0
2016-10-27,25.363,25.363,25.363,25.363,506,0
2016-10-28,25.305,25.354,25.216,25.227,155819,0
2016-10-31,25.255,25.305,25.227,25.246,310263,0
2016-11-01,25.227,25.227,25.062,25.08,5222,0
2016-11-02,24.954,24.954,24.777,24.856,3292,0
2016-11-03,24.847,24.847,24.637,24.637,11720,0
2016-11-04,24.486,24.515,24.408,24.408,86043,0
2016-11-07,24.861,24.875,24.807,24.866,56591,0
2016-11-08,24.895,25.741,24.866,25.052,36190,0
2016-11-09,24.885,25.149,24.875,25.11,20338,0
2016-11-10,25.149,25.149,24.885,25.02,10035,0
2016-11-11,24.915,24.934,24.787,24.934,32494,0
2016-11-14,24.885,24.895,24.856,24.866,8045,0
2016-11-15,24.994,25.139,24.951,25.11,4903,0
2016-11-16,24.984,24.984,24.885,24.895,15634,0
2016-11-17,25.002,25.086,25.002,25.081,6952,0
2016-11-18,25.022,25.022,24.934,24.934,40674,0
2016-11-21,25.052,25.09,25.034,25.09,9788,0
2016-11-22,25.197,25.275,25.123,25.227,17045,0
2016-11-23,25.207,25.207,25.08,25.139,82037,0
2016-11-25,25.246,25.261,25.217,25.261,19211,0
2016-11-28,25.188,25.188,25.099,25.158,4734,0
2016-11-29,25.139,25.217,25.139,25.168,4501,0
2016-11-30,25.382,25.382,25.194,25.194,176822,0
2016-12-01,25.374,25.374,25.139,25.139,12443,0
2016-12-02,25.149,25.168,25.08,25.168,32353,0
2016-12-05,24.938,24.943,24.89,24.938,5029,0
2016-12-06,25.192,25.238,25.006,25.226,27732,0
2016-12-07,25.494,25.602,25.348,25.562,18423,0
2016-12-08,25.66,25.776,25.611,25.748,42685,0
2016-12-09,25.77,25.877,25.757,25.877,18200,0
2016-12-12,25.786,25.818,25.699,25.709,12381,0
2016-12-13,25.904,26.031,25.894,25.992,97656,0
2016-12-14,25.757,25.963,25.757,25.786,74308,0
2016-12-15,25.855,25.983,25.845,25.953,172997,0
2016-12-16,26.089,26.089,25.894,25.904,24977,0
2016-12-19,25.933,25.963,25.908,25.918,31483,0
2016-12-20,26.021,26.041,25.963,26.011,90428,0
2016-12-21,25.973,26.011,25.966,25.992,5537,0
2016-12-22,26.109,26.109,25.906,25.941,34009,0
2016-12-23,25.875,25.884,25.728,25.835,338592,0
2016-12-27,25.885,25.912,25.826,25.875,51197,0
2016-12-28,25.834,25.918,25.785,25.785,15579,0
2016-12-29,25.952,25.952,25.815,25.825,20174,0
2016-12-30,25.844,25.849,25.805,25.815,19023,0
2017-01-03,26.078,26.206,26.04,26.186,44439,0
2017-01-04,26.38,26.38,26.215,26.259,108737,0
2017-01-05,26.439,26.439,26.293,26.374,24579,0
2017-01-06,26.353,26.43,26.333,26.333,42660,0
2017-01-09,26.303,26.348,26.264,26.284,13863,0
2017-01-10,26.284,26.353,26.284,26.337,12042,0
2017-01-11,26.363,26.414,26.293,26.333,328508,0
2017-01-12,26.254,26.372,26.247,26.343,1542965,0
2017-01-13,26.422,26.459,26.399,26.439,19073,0
2017-01-17,26.353,26.353,26.146,26.166,7624,0
2017-01-18,26.186,26.207,26.109,26.154,21770,0
2017-01-19,26.264,26.264,26.146,26.196,8680,0
2017-01-20,26.296,26.296,26.215,26.254,8100,0
2017-01-23,26.215,26.215,26.068,26.137,40550,0
2017-01-24,26.176,26.363,26.176,26.323,20750,0
2017-01-25,26.42,26.517,26.42,26.517,30087,0
2017-01-26,26.655,26.655,26.43,26.452,17414,0
2017-01-27,26.587,26.587,26.41,26.43,20995,0
2017-01-30,26.217,26.225,26.111,26.215,74428,0
2017-01-31,26.088,26.146,26.03,26.128,67326,0
2017-02-01,26.156,26.215,26.156,26.215,2065,0
2017-02-02,26.225,26.257,26.118,26.137,266637,0
2017-02-03,26.303,26.319,26.264,26.264,103843,0
2017-02-06,26.161,26.285,26.04,26.156,1241454,0
2017-02-07,26.22,26.22,26.114,26.166,8989,0
2017-02-08,26.235,26.235,26.088,26.215,14211,0
2017-02-09,26.273,26.4,26.273,26.38,52564,0
2017-02-10,26.391,26.486,26.391,26.453,12815,0
2017-02-13,26.615,26.625,26.567,26.616,2150,0
2017-02-14,26.553,26.635,26.553,26.626,6065,0
2017-02-15,26.647,26.719,26.647,26.675,30772,0
2017-02-16,26.704,26.704,26.648,26.674,12945,0
2017-02-17,26.554,26.671,26.554,26.665,74158,0
2017-02-21,26.684,26.784,26.684,26.781,20355,0
2017-02-22,26.662,26.752,26.662,26.752,73781,0
2017-02-23,26.83,26.83,26.684,26.694,86448,0
2017-02-24,26.489,26.547,26.477,26.547,75287,0
2017-02-27,26.508,26.577,26.479,26.557,28145,0
2017-02-28,26.4,26.56,26.4,26.537,32055,0
2017-03-01,26.88,27.007,26.87,26.938,42172,0
2017-03-02,26.87,26.918,26.85,26.85,25296,0
2017-03-03,26.928,26.985,26.88,26.957,59220,0
2017-03-06,26.938,26.938,26.85,26.918,15673,0
2017-03-07,26.83,26.889,26.824,26.851,17162,0
2017-03-08,26.863,26.903,26.764,26.764,74169,0
2017-03-09,26.814,26.908,26.804,26.908,62877,0
2017-03-10,27.104,27.104,26.968,27.044,90812,0
2017-03-13,27.142,27.142,27.074,27.114,127817,0
2017-03-14,26.98,26.986,26.908,26.977,28541,0
2017-03-15,27.044,27.192,27.036,27.192,145215,0
2017-03-16,27.27,27.28,27.242,27.28,19306,0
2017-03-17,27.329,27.377,27.279,27.319,27184,0
2017-03-20,27.377,27.377,27.251,27.319,55351,0
2017-03-21,27.455,27.455,27.044,27.044,11053,0
2017-03-22,26.958,27.044,26.939,27.044,15255,0
2017-03-23,26.965,27.094,26.965,27.016,10280,0
2017-03-24,27.114,27.162,27.044,27.073,185251,0
2017-03-27,26.853,27.099,26.853,27.079,32482,0
2017-03-28,27.138,27.317,27.128,27.316,9962,0
2017-03-29,27.316,27.345,27.207,27.296,11928,0
2017-03-30,27.374,27.384,27.284,27.346,135783,0
2017-03-31,27.257,27.346,27.257,27.316,7301,0
2017-04-03,27.316,27.316,27.123,27.247,17382,0
2017-04-04,27.237,27.257,27.128,27.257,15586,0
2017-04-05,27.296,27.304,27.128,27.128,12147,0
2017-04-06,27.217,27.217,27.138,27.178,33807,0
2017-04-07,27.207,27.306,27.168,27.247,72155,0
2017-04-10,27.267,27.267,27.153,27.192,10140,0
2017-04-11,27.316,27.316,27.109,27.247,9948,0
2017-04-12,27.152,27.163,27.099,27.138,27853,0
2017-04-13,27.079,27.079,26.97,27.011,69276,0
2017-04-17,27.044,27.109,26.962,27.109,42510,0
2017-04-18,26.843,26.843,26.647,26.715,71215,0
2017-04-19,26.804,26.813,26.617,26.647,30033,0
2017-04-20,26.981,26.981,26.873,26.873,46161,0
2017-04-21,26.942,26.953,26.873,26.922,11512,0
2017-04-24,27.502,27.567,27.502,27.522,28617,0
2017-04-25,27.725,27.768,27.69,27.739,33696,0
2017-04-26,27.798,27.802,27.65,27.65,15184,0
2017-04-27,27.827,27.827,27.68,27.699,17383,0
2017-04-28,27.728,27.728,27.68,27.69,7894,0
2017-05-01,27.768,27.825,27.738,27.748,57273,0
2017-05-02,27.975,27.975,27.886,27.936,15798,0
2017-05-03,27.738,27.955,27.738,27.916,20955,0
2017-05-04,27.916,28.122,27.916,28.103,39805,0
2017-05-05,28.221,28.358,28.221,28.358,7588,0
2017-05-08,28.31,28.317,28.241,28.27,48663,0
2017-05-09,28.32,28.33,28.265,28.29,37652,0
2017-05-10,28.407,28.407,28.211,28.378,36150,0
2017-05-11,28.358,28.358,28.241,28.33,115000,0
2017-05-12,28.388,28.398,28.281,28.354,1534750,0
2017-05-15,28.506,28.516,28.437,28.496,28813,0
2017-05-16,28.496,28.62,28.496,28.556,22506,0
2017-05-17,28.378,28.378,28.053,28.053,49414,0
2017-05-18,28.043,28.191,28.015,28.143,12002,0
2017-05-19,28.339,28.436,28.339,28.398,14079,0
2017-05-22,28.467,28.477,28.417,28.457,16900,0
2017-05-23,28.506,28.536,28.477,28.506,226935,0
2017-05-24,28.565,28.565,28.407,28.486,57292,0
2017-05-25,28.595,28.595,28.437,28.457,18112,0
2017-05-26,28.457,28.457,28.407,28.427,28629,0
2017-05-30,28.467,28.467,28.28,28.407,54899,0
2017-05-31,28.625,28.625,28.339,28.407,378136,0
2017-06-01,28.506,28.625,28.496,28.615,105497,0
2017-06-02,28.693,28.782,28.673,28.761,77238,0
2017-06-05,28.693,28.693,28.565,28.615,41269,0
2017-06-06,28.556,28.575,28.3,28.33,432847,0
2017-06-07,28.477,28.483,28.31,28.378,18574,0
2017-06-08,28.358,28.427,28.348,28.388,30840,0
2017-06-09,28.26,28.536,28.26,28.417,245811,0
2017-06-12,28.437,28.437,28.277,28.32,15590,0
2017-06-13,28.486,28.546,28.447,28.546,107183,0
2017-06-14,28.595,28.595,28.387,28.447,18778,0
2017-06-15,28.144,28.241,28.103,28.241,42755,0
2017-06-16,28.378,28.457,28.339,28.437,41861,0
2017-06-19,28.615,28.653,28.595,28.605,7203,0
2017-06-20,28.417,28.536,28.348,28.388,57277,0
2017-06-21,28.348,28.368,28.241,28.32,41587,0
2017-06-22,28.28,28.376,28.28,28.33,12425,0
2017-06-23,28.29,28.388,28.27,28.368,11827,0
2017-06-26,28.423,28.543,28.423,28.463,18475,0
2017-06-27,28.433,28.499,28.374,28.423,66890,0
2017-06-28,28.533,28.623,28.473,28.543,25654,0
2017-06-29,28.543,28.543,28.218,28.304,93394,0
2017-06-30,28.423,28.423,28.254,28.363,26477,0
2017-07-03,28.451,28.487,28.373,28.433,78329,0
2017-07-05,28.363,28.453,28.334,28.453,32516,0
2017-07-06,28.314,28.343,28.164,28.224,94061,0
2017-07-07,28.264,28.383,28.264,28.358,15101,0
2017-07-10,28.593,28.593,28.314,28.344,27583,0
2017-07-11,28.353,28.373,28.254,28.294,291141,0
2017-07-12,28.513,28.563,28.453,28.463,202826,0
2017-07-13,28.483,28.633,28.483,28.603,55901,0
2017-07-14,28.553,28.781,28.553,28.772,39002,0
2017-07-17,28.742,28.762,28.703,28.752,55699,0
2017-07-18,28.692,28.702,28.603,28.682,42638,0
2017-07-19,28.762,28.842,28.762,28.816,34041,0
2017-07-20,28.942,28.955,28.852,28.952,89099,0
2017-07-21,28.712,28.772,28.692,28.742,53640,0
2017-07-24,28.682,28.712,28.603,28.692,6325,0
2017-07-25,28.822,28.822,28.712,28.792,193129,0
2017-07-26,28.822,28.962,28.822,28.912,12034,0
2017-07-27,28.982,28.982,28.842,28.902,8355,0
2017-07-28,28.772,28.872,28.772,28.872,15654,0
2017-07-31,28.912,28.912,28.882,28.912,9701,0
2017-08-01,29.121,29.128,29.071,29.091,14776,0
2017-08-02,29.107,29.131,29.071,29.103,30780,0
2017-08-03,29.147,29.147,29.111,29.111,82883,0
2017-08-04,29.221,29.231,29.176,29.211,33593,0
2017-08-07,29.251,29.251,29.201,29.241,10454,0
2017-08-08,29.141,29.251,29.131,29.131,86794,0
2017-08-09,28.982,29.021,28.952,29.016,16208,0
2017-08-10,28.912,28.912,28.663,28.673,22704,0
2017-08-11,28.633,28.672,28.563,28.613,100007,0
2017-08-14,28.822,28.872,28.822,28.822,100247,0
2017-08-15,28.832,28.852,28.772,28.842,32653,0
2017-08-16,28.992,29.002,28.942,28.952,10383,0
2017-08-17,28.895,28.902,28.633,28.633,18907,0
2017-08-18,28.613,28.758,28.613,28.673,22508,0
2017-08-21,28.637,28.685,28.633,28.653,15499,0
2017-08-22,28.812,28.86,28.792,28.842,42084,0
2017-08-23,28.673,28.832,28.673,28.802,43723,0
2017-08-24,28.832,28.852,28.772,28.772,42274,0
2017-08-25,28.892,28.962,28.842,28.862,14731,0
2017-08-28,28.901,28.901,28.822,28.822,10980,0
2017-08-29,28.653,28.812,28.633,28.742,59307,0
2017-08-30,28.762,28.821,28.732,28.802,22503,0
2017-08-31,28.922,28.982,28.902,28.982,14029,0
2017-09-01,29.071,29.071,29.011,29.041,19791,0
2017-09-05,28.932,28.942,28.732,28.782,24074,0
2017-09-06,28.862,29.011,28.862,28.972,7908,0
2017-09-07,29.071,29.121,28.992,29.021,136132,0
2017-09-08,29.091,29.111,29.021,29.061,8874,0
2017-09-11,29.301,29.38,29.301,29.301,8379,0
2017-09-12,29.4,29.429,29.384,29.42,15267,0
2017-09-13,29.41,29.41,29.311,29.311,13542,0
2017-09-14,29.251,29.36,29.251,29.34,374494,0
2017-09-15,29.321,29.36,29.301,29.36,20193,0
2017-09-18,29.36,29.46,29.36,29.44,56462,0
2017-09-19,29.54,29.6,29.48,29.55,54007,0
2017-09-20,29.51,29.61,29.397,29.515,118565,0
2017-09-21,29.42,29.559,29.42,29.559,84278,0
2017-09-22,29.62,29.62,29.569,29.6,68660,0
2017-09-25,29.589,29.589,29.41,29.492,77903,0
2017-09-26,29.5,29.5,29.41,29.47,54324,0
2017-09-27,29.47,29.56,29.4668,29.55,19108,0
2017-09-28,29.54,29.599,29.52,29.58,28569,0
2017-09-29,29.56,29.756,29.56,29.73,44965,0
2017-10-02,29.62,29.7865,29.62,29.75,30540,0
2017-10-03,29.79,29.8486,29.79,29.83,9231,0
2017-10-04,29.705,29.7699,29.705,29.741,15507,0
2017-10-05,29.7753,29.81,29.75,29.77,35444,0
2017-10-06,29.66,29.77,29.66,29.77,19048,0
2017-10-09,29.8,29.8193,29.7737,29.79,12890,0
2017-10-10,29.92,30.009,29.89,30.009,13437,0
2017-10-11,29.989,30.07,29.98,30.07,16251,0
2017-10-12,30.03,30.07,30,30.02,21085,0
2017-10-13,30.1,30.155,30.041,30.13,107668,0
2017-10-16,30.06,30.14,30.0563,30.1,76314,0
2017-10-17,30.1099,30.128,30.06,30.125,40942,0
2017-10-18,30.19,30.22,30.16,30.19,27458,0
2017-10-19,29.97,30.14,29.97,30.14,16338,0
2017-10-20,30.15,30.159,30.1266,30.15,28217,0
2017-10-23,30.17,30.17,30.02,30.02,222426,0
2017-10-24,30.0701,30.149,30.05,30.05,22660,0
2017-10-25,30.06,30.06,29.885,29.95,20954,0
2017-10-26,30.07,30.1224,30.05,30.08,5459,0
2017-10-27,30.0768,30.11,30.0632,30.095,32596,0
2017-10-30,30.149,30.17,30.12,30.17,28280,0
2017-10-31,30.18,30.26,30.18,30.25,31891,0
2017-11-01,30.42,30.435,30.3301,30.37,27369,0
2017-11-02,30.35,30.44,30.3,30.4257,27188,0
2017-11-03,30.3301,30.41,30.32,30.3925,21880,0
2017-11-06,30.3275,30.4,30.31,30.3862,146821,0
2017-11-07,30.4,30.4,30.2713,30.28,22208,0
2017-11-08,30.36,30.4499,30.34,30.4456,159956,0
2017-11-09,30.2,30.239,30.06,30.239,13454,0
2017-11-10,30.12,30.149,30.08,30.14,12928,0
